Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 37.05 | 37.05 | 36.79 | 36.82 | 2,016,252 | -0.43(-1.16%) |
Oct 28, 2022 | 37.02 | 37.28 | 37.02 | 37.25 | 3,657,649 | +0.22(+0.58%) |
Oct 27, 2022 | 36.85 | 37.10 | 36.77 | 37.04 | 5,793,459 | +0.27(+0.74%) |
Oct 26, 2022 | 36.62 | 36.87 | 36.60 | 36.77 | 3,637,617 | +0.07(+0.20%) |
Oct 25, 2022 | 36.50 | 36.73 | 36.50 | 36.69 | 7,833,754 | +0.21(+0.57%) |
Oct 24, 2022 | 36.50 | 36.55 | 36.32 | 36.49 | 5,023,883 | +0.05(+0.15%) |
Oct 21, 2022 | 36.19 | 36.50 | 36.12 | 36.43 | 11,304,792 | +0.23(+0.62%) |
Oct 20, 2022 | 36.47 | 36.60 | 36.13 | 36.21 | 44,942,632 | -0.07(-0.20%) |
Oct 19, 2022 | 36.39 | 36.43 | 36.19 | 36.28 | 1,779,303 | -0.23(-0.62%) |
Oct 18, 2022 | 36.61 | 36.65 | 36.37 | 36.50 | 2,575,113 | +0.19(+0.52%) |
Oct 17, 2022 | 36.23 | 36.39 | 36.21 | 36.32 | 1,688,887 | +0.34(+0.95%) |
Oct 14, 2022 | 36.23 | 36.32 | 35.90 | 35.97 | 7,367,415 | -0.10(-0.28%) |
Oct 13, 2022 | 35.60 | 36.15 | 35.60 | 36.07 | 1,898,201 | +0.03(+0.07%) |
Oct 12, 2022 | 35.99 | 36.12 | 35.97 | 36.05 | 2,821,896 | +0.07(+0.20%) |
Oct 11, 2022 | 36.01 | 36.20 | 35.91 | 35.97 | 1,533,875 | +0.11(+0.30%) |
Oct 10, 2022 | 36.23 | 36.23 | 35.74 | 35.86 | 2,174,110 | -0.37(-1.02%) |
Oct 07, 2022 | 36.41 | 36.45 | 36.21 | 36.23 | 2,035,541 | -0.26(-0.72%) |
Oct 06, 2022 | 36.59 | 36.67 | 36.49 | 36.50 | 2,080,546 | -0.12(-0.32%) |
Oct 05, 2022 | 36.45 | 36.66 | 36.32 | 36.61 | 2,252,846 | +0.01(+0.02%) |
Oct 04, 2022 | 36.40 | 36.62 | 36.40 | 36.60 | 1,243,163 | +0.47(+1.30%) |
Oct 03, 2022 | 35.99 | 36.16 | 35.96 | 36.14 | 2,122,898 | +0.32(+0.89%) |
Sep 30, 2022 | 35.92 | 36.11 | 35.76 | 35.82 | 2,196,334 | -0.12(-0.32%) |
Sep 29, 2022 | 35.90 | 35.98 | 35.74 | 35.93 | 2,028,919 | -0.19(-0.52%) |
Sep 28, 2022 | 35.90 | 36.18 | 35.81 | 36.12 | 2,231,117 | +0.41(+1.16%) |
Sep 27, 2022 | 35.96 | 35.99 | 35.63 | 35.71 | 2,865,105 | -0.04(-0.10%) |
Sep 26, 2022 | 36.01 | 36.09 | 35.74 | 35.74 | 1,886,387 | -0.30(-0.85%) |
Sep 23, 2022 | 36.22 | 36.26 | 35.97 | 36.05 | 1,785,216 | -0.31(-0.86%) |
Sep 22, 2022 | 36.51 | 36.51 | 36.30 | 36.36 | 1,375,814 | -0.19(-0.52%) |
Sep 21, 2022 | 36.68 | 36.81 | 36.41 | 36.55 | 3,241,318 | -0.04(-0.10%) |
Sep 20, 2022 | 36.70 | 36.70 | 36.57 | 36.59 | 1,025,581 | -0.26(-0.71%) |
Sep 19, 2022 | 36.65 | 36.87 | 36.61 | 36.85 | 1,539,621 | +0.12(+0.32%) |
Sep 16, 2022 | 36.44 | 36.73 | 36.39 | 36.73 | 2,509,472 | +0.08(+0.22%) |
Sep 15, 2022 | 36.74 | 36.79 | 36.63 | 36.65 | 1,395,256 | -0.10(-0.27%) |
Sep 14, 2022 | 36.79 | 37.00 | 36.74 | 36.75 | 2,965,709 | +0.00(+0.00%) |
Sep 13, 2022 | 36.99 | 37.06 | 36.74 | 36.75 | 1,428,022 | -0.62(-1.66%) |
Sep 12, 2022 | 37.36 | 37.40 | 37.22 | 37.37 | 4,220,359 | +0.13(+0.34%) |
Sep 09, 2022 | 37.32 | 37.41 | 37.19 | 37.24 | 877,491 | +0.09(+0.24%) |
Sep 08, 2022 | 36.95 | 37.18 | 36.87 | 37.15 | 1,999,947 | +0.11(+0.29%) |
Sep 07, 2022 | 36.69 | 37.05 | 36.69 | 37.05 | 1,270,697 | +0.40(+1.10%) |
Sep 06, 2022 | 36.76 | 36.76 | 36.55 | 36.64 | 1,594,080 | -0.05(-0.15%) |
Sep 02, 2022 | 36.92 | 37.00 | 36.66 | 36.70 | 1,057,745 | -0.02(-0.05%) |
Sep 01, 2022 | 36.59 | 36.72 | 36.41 | 36.71 | 2,151,826 | +0.13(+0.35%) |
Aug 31, 2022 | 36.81 | 36.81 | 36.55 | 36.58 | 3,089,212 | -0.19(-0.51%) |
Aug 30, 2022 | 36.99 | 37.00 | 36.63 | 36.77 | 1,565,718 | -0.17(-0.46%) |
Aug 29, 2022 | 36.93 | 37.04 | 36.86 | 36.94 | 2,364,134 | -0.07(-0.19%) |
Aug 26, 2022 | 37.53 | 37.53 | 37.00 | 37.01 | 2,537,113 | -0.45(-1.19%) |
Aug 25, 2022 | 37.34 | 37.49 | 37.29 | 37.46 | 1,368,446 | +0.20(+0.53%) |
Aug 24, 2022 | 37.24 | 37.32 | 37.20 | 37.26 | 1,004,014 | +0.04(+0.12%) |
Aug 23, 2022 | 37.15 | 37.27 | 37.05 | 37.22 | 2,186,703 | +0.12(+0.31%) |
Aug 22, 2022 | 37.24 | 37.25 | 37.09 | 37.10 | 1,831,574 | -0.32(-0.86%) |
Aug 19, 2022 | 37.60 | 37.60 | 37.41 | 37.42 | 4,438,478 | -0.29(-0.76%) |
Aug 18, 2022 | 37.70 | 37.75 | 37.65 | 37.71 | 899,818 | +0.05(+0.14%) |
Aug 17, 2022 | 37.73 | 37.80 | 37.64 | 37.66 | 1,149,744 | -0.25(-0.66%) |
Aug 16, 2022 | 37.99 | 37.99 | 37.82 | 37.90 | 1,327,851 | -0.12(-0.33%) |
Aug 15, 2022 | 38.03 | 38.10 | 37.97 | 38.03 | 1,912,404 | -0.04(-0.12%) |
Aug 12, 2022 | 37.90 | 38.07 | 37.82 | 38.07 | 671,969 | +0.27(+0.71%) |
Aug 11, 2022 | 38.12 | 38.19 | 37.76 | 37.81 | 1,786,576 | -0.15(-0.40%) |
Aug 10, 2022 | 37.93 | 37.98 | 37.83 | 37.96 | 1,724,976 | +0.43(+1.14%) |
Aug 09, 2022 | 37.68 | 37.68 | 37.51 | 37.53 | 1,453,109 | -0.20(-0.52%) |
Aug 08, 2022 | 37.80 | 37.93 | 37.70 | 37.73 | 2,128,894 | +0.00(+0.00%) |
Aug 05, 2022 | 37.57 | 37.74 | 37.46 | 37.73 | 1,472,676 | -0.05(-0.14%) |
Aug 04, 2022 | 37.77 | 37.80 | 37.68 | 37.78 | 1,207,655 | +0.07(+0.19%) |
Aug 03, 2022 | 37.57 | 37.72 | 37.48 | 37.71 | 1,989,504 | +0.27(+0.71%) |
Aug 02, 2022 | 37.54 | 37.55 | 37.41 | 37.44 | 2,987,616 | -0.07(-0.19%) |